Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.26 | 15.41 | 15.19 | 15.23 | 1,368,133 | -0.01(-0.07%) |
Oct 17, 2024 | 15.08 | 15.31 | 15.01 | 15.24 | 755,550 | +0.13(+0.86%) |
Oct 16, 2024 | 15.08 | 15.16 | 14.97 | 15.11 | 738,365 | +0.08(+0.53%) |
Oct 15, 2024 | 14.87 | 15.35 | 14.87 | 15.03 | 1,400,966 | +0.06(+0.40%) |
Oct 14, 2024 | 14.98 | 15.04 | 14.83 | 14.97 | 784,985 | +0.03(+0.20%) |
Oct 11, 2024 | 14.75 | 14.95 | 14.75 | 14.94 | 792,093 | +0.18(+1.22%) |
Oct 10, 2024 | 14.86 | 14.98 | 14.62 | 14.76 | 1,638,231 | -0.11(-0.74%) |
Oct 09, 2024 | 14.78 | 14.91 | 14.68 | 14.87 | 1,716,450 | +0.12(+0.81%) |
Oct 08, 2024 | 14.66 | 14.91 | 14.54 | 14.75 | 1,494,675 | +0.12(+0.82%) |
Oct 07, 2024 | 14.71 | 15.11 | 14.53 | 14.63 | 2,289,183 | -0.17(-1.15%) |
Oct 04, 2024 | 13.80 | 14.91 | 13.50 | 14.80 | 6,894,805 | +0.28(+1.93%) |
Oct 03, 2024 | 14.80 | 14.99 | 14.48 | 14.52 | 3,492,244 | -0.31(-2.09%) |
Oct 02, 2024 | 14.79 | 15.03 | 14.66 | 14.83 | 1,782,524 | +0.06(+0.41%) |
Oct 01, 2024 | 14.84 | 14.93 | 14.61 | 14.77 | 1,486,621 | -0.13(-0.87%) |
Sep 30, 2024 | 15.20 | 15.25 | 14.71 | 14.90 | 1,915,086 | -0.21(-1.39%) |
Sep 27, 2024 | 15.42 | 15.51 | 14.97 | 15.11 | 1,559,136 | -0.21(-1.37%) |
Sep 26, 2024 | 15.40 | 15.48 | 15.15 | 15.32 | 2,754,723 | +0.10(+0.66%) |
Sep 25, 2024 | 15.79 | 15.79 | 15.21 | 15.22 | 1,903,493 | -0.46(-2.93%) |
Sep 24, 2024 | 15.56 | 15.87 | 15.51 | 15.68 | 1,870,401 | +0.24(+1.55%) |
Sep 23, 2024 | 15.66 | 15.81 | 15.31 | 15.44 | 2,362,742 | -0.27(-1.72%) |
Sep 20, 2024 | 15.51 | 15.97 | 15.41 | 15.71 | 8,497,239 | +0.11(+0.71%) |
Sep 19, 2024 | 15.48 | 15.80 | 15.20 | 15.60 | 2,773,307 | +0.41(+2.70%) |
Sep 18, 2024 | 15.12 | 15.32 | 14.89 | 15.19 | 2,274,053 | +0.02(+0.13%) |
Sep 17, 2024 | 15.01 | 15.38 | 14.99 | 15.17 | 1,485,694 | +0.18(+1.20%) |
Sep 16, 2024 | 14.98 | 15.17 | 14.94 | 14.99 | 1,643,341 | -0.03(-0.20%) |
Sep 13, 2024 | 14.92 | 15.25 | 14.83 | 15.02 | 1,877,684 | +0.17(+1.18%) |
Sep 12, 2024 | 14.69 | 15.07 | 14.67 | 14.85 | 2,780,955 | +0.22(+1.50%) |
Sep 11, 2024 | 14.65 | 14.67 | 14.32 | 14.63 | 2,494,304 | -0.05(-0.34%) |
Sep 10, 2024 | 14.94 | 15.07 | 14.65 | 14.68 | 2,424,293 | -0.21(-1.41%) |
Sep 09, 2024 | 14.47 | 14.96 | 14.40 | 14.88 | 3,903,651 | +0.49(+3.40%) |
Sep 06, 2024 | 15.27 | 15.57 | 14.29 | 14.40 | 6,679,647 | -0.86(-5.62%) |
Sep 05, 2024 | 13.70 | 15.74 | 13.66 | 15.25 | 9,893,292 | +1.61(+11.77%) |
Sep 04, 2024 | 13.93 | 14.01 | 13.61 | 13.65 | 804,511 | -0.30(-2.15%) |
Sep 03, 2024 | 13.76 | 14.10 | 13.76 | 13.95 | 1,392,478 | -0.09(-0.64%) |
Aug 30, 2024 | 13.58 | 14.35 | 13.50 | 14.04 | 1,692,493 | +0.48(+3.53%) |
Aug 29, 2024 | 13.65 | 13.79 | 13.53 | 13.56 | 740,407 | -0.07(-0.51%) |
Aug 28, 2024 | 13.63 | 13.68 | 13.45 | 13.63 | 750,717 | -0.08(-0.58%) |
Aug 27, 2024 | 13.69 | 13.89 | 13.62 | 13.71 | 549,278 | +0.02(+0.15%) |
Aug 26, 2024 | 13.89 | 13.89 | 13.66 | 13.69 | 460,759 | -0.09(-0.65%) |
Aug 23, 2024 | 13.16 | 13.85 | 13.01 | 13.78 | 2,517,095 | +0.61(+4.62%) |
Aug 22, 2024 | 13.40 | 13.40 | 12.78 | 13.17 | 2,924,691 | -0.23(-1.71%) |
Aug 21, 2024 | 13.46 | 13.55 | 13.27 | 13.40 | 1,062,778 | -0.04(-0.30%) |
Aug 20, 2024 | 13.28 | 13.53 | 13.23 | 13.44 | 1,075,225 | +0.16(+1.20%) |
Aug 19, 2024 | 13.05 | 13.36 | 12.94 | 13.28 | 1,385,485 | +0.22(+1.68%) |
Aug 16, 2024 | 13.24 | 13.33 | 12.98 | 13.06 | 1,001,917 | -0.23(-1.73%) |
Aug 15, 2024 | 13.17 | 13.47 | 12.99 | 13.29 | 1,109,663 | +0.30(+2.30%) |
Aug 14, 2024 | 13.17 | 13.25 | 12.83 | 12.99 | 1,518,888 | -0.21(-1.59%) |
Aug 13, 2024 | 12.59 | 13.31 | 12.58 | 13.20 | 1,473,984 | +0.64(+5.08%) |
Aug 12, 2024 | 12.98 | 13.26 | 12.47 | 12.56 | 2,657,756 | -0.41(-3.15%) |
Aug 09, 2024 | 12.84 | 13.01 | 12.65 | 12.97 | 2,157,209 | +0.23(+1.80%) |
Aug 08, 2024 | 12.24 | 13.03 | 11.67 | 12.74 | 3,475,729 | +0.06(+0.47%) |
Aug 07, 2024 | 13.09 | 13.09 | 11.73 | 12.68 | 3,146,841 | +0.21(+1.68%) |
Aug 06, 2024 | 11.98 | 12.51 | 11.97 | 12.47 | 1,779,971 | +0.39(+3.22%) |
Aug 05, 2024 | 11.92 | 12.25 | 11.65 | 12.08 | 1,041,812 | -0.46(-3.66%) |
Aug 02, 2024 | 12.85 | 12.89 | 12.50 | 12.54 | 1,038,628 | -0.45(-3.46%) |